Marchés français ouverture 5 h 14 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 269,32 +66,95 (+0,18 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 357,94 +44,08 (+0,24 %) Bitcoin EUR
57 173,64 -1 047,88 (-1,80 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:28.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00028000 | 2024-05-08 1:55PM EDT | 2024-05-10 | 6.15 | 5.85 | 6.25 | -0.12 | -1.91% | 10 | 40 | 167.97% |
| GDX240517C00028000 | 2024-05-08 1:55PM EDT | 2024-05-17 | 6.21 | 6.15 | 6.50 | -0.06 | -0.96% | 31 | 5,175 | 91.02% |
| GDX240524C00028000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 6.37 | 5.35 | 6.35 | 0.00 | - | 2 | 52 | 70.70% |
| GDX240531C00028000 | 2024-04-29 1:15PM EDT | 2024-05-31 | 7.10 | 4.95 | 7.60 | 0.00 | - | 3 | 6 | 52.34% |
| GDX240621C00028000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 6.40 | 6.25 | 7.40 | -0.03 | -0.47% | 1 | 9,408 | 62.99% |
| GDX240719C00028000 | 2024-05-08 2:54PM EDT | 2024-07-19 | 6.65 | 6.55 | 6.70 | +0.10 | +1.53% | 22 | 627 | 45.61% |
| GDX240816C00028000 | 2024-04-25 3:25PM EDT | 2024-08-16 | 6.63 | 6.60 | 7.15 | -0.83 | -11.13% | 3 | 5,421 | 48.98% |
| GDX240920C00028000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 7.05 | 6.25 | 7.65 | 0.00 | - | 7 | 1,597 | 50.78% |
| GDX241220C00028000 | 2024-05-08 2:27PM EDT | 2024-12-20 | 7.77 | 7.75 | 7.85 | +0.45 | +6.15% | 4 | 6 | 41.77% |
| GDX250117C00028000 | 2024-05-06 2:12PM EDT | 2025-01-17 | 8.10 | 7.65 | 8.05 | 0.00 | - | 12 | 2,041 | 41.75% |
| GDX250321C00028000 | 2024-04-04 3:28PM EDT | 2025-03-21 | 7.65 | 7.65 | 7.85 | 0.00 | - | 3 | 3 | 35.28% |
| GDX250620C00028000 | 2024-05-07 10:41AM EDT | 2025-06-20 | 9.00 | 8.85 | 9.30 | 0.00 | - | 1 | 35 | 43.99% |
| GDX251219C00028000 | 2024-04-23 9:45AM EDT | 2025-12-19 | 9.20 | 9.30 | 10.65 | 0.00 | - | 10 | 204 | 46.16% |
| GDX260116C00028000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 10.45 | 9.90 | 10.25 | 0.00 | - | 1 | 152 | 42.33% |
| GDX260618C00028000 | 2024-01-18 3:22PM EDT | 2026-06-18 | 6.35 | 3.00 | 8.00 | 0.00 | - | 16 | 116 | 23.61% |
| GDX261218C00028000 | 2024-05-08 9:41AM EDT | 2026-12-18 | 11.70 | 9.90 | 12.90 | +0.15 | +1.30% | 10 | 158 | 48.79% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00028000 | 2024-05-03 10:34AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 132.81% |
| GDX240517P00028000 | 2024-05-08 9:43AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 202 | 29,688 | 60.94% |
| GDX240524P00028000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.08 | -0.09 | -56.25% | 1 | 20 | 53.13% |
| GDX240531P00028000 | 2024-05-08 10:31AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.20 | +0.02 | +66.67% | 4 | 305 | 51.17% |
| GDX240607P00028000 | 2024-05-08 10:37AM EDT | 2024-06-07 | 0.04 | 0.02 | 1.30 | -0.04 | -50.00% | 185 | 21 | 76.07% |
| GDX240621P00028000 | 2024-05-08 2:44PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.12 | 0.00 | - | 129 | 37,385 | 38.18% |
| GDX240719P00028000 | 2024-05-08 10:43AM EDT | 2024-07-19 | 0.15 | 0.12 | 0.14 | -0.01 | -6.25% | 6 | 831 | 30.96% |
| GDX240816P00028000 | 2024-05-07 3:54PM EDT | 2024-08-16 | 0.26 | 0.22 | 0.24 | 0.00 | - | 5 | 3,535 | 30.08% |
| GDX240920P00028000 | 2024-05-08 1:38PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.36 | -0.06 | -15.00% | 2,040 | 15,096 | 29.15% |
| GDX241220P00028000 | 2024-05-08 1:38PM EDT | 2024-12-20 | 0.68 | 0.62 | 0.72 | -0.02 | -2.86% | 1 | 3,158 | 28.64% |
| GDX250117P00028000 | 2024-05-07 12:02PM EDT | 2025-01-17 | 0.86 | 0.79 | 0.88 | 0.00 | - | 5 | 20,249 | 29.25% |
| GDX250321P00028000 | 2024-05-02 1:03PM EDT | 2025-03-21 | 1.33 | 0.68 | 2.21 | 0.00 | - | 79 | 95 | 40.67% |
| GDX250620P00028000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 1.90 | 1.27 | 1.78 | 0.00 | - | 5 | 386 | 31.95% |
| GDX251219P00028000 | 2024-04-02 10:49AM EDT | 2025-12-19 | 2.47 | 1.28 | 2.41 | 0.00 | - | 2 | 709 | 31.30% |
| GDX260116P00028000 | 2024-04-22 1:07PM EDT | 2026-01-16 | 2.48 | 1.98 | 2.51 | 0.00 | - | 1 | 24 | 31.30% |
| GDX260618P00028000 | 2024-02-14 4:19PM EDT | 2026-06-18 | 4.85 | 1.00 | 6.00 | 0.00 | - | 1 | 1 | 49.72% |
| GDX261218P00028000 | 2024-05-03 3:25PM EDT | 2026-12-18 | 3.11 | 2.26 | 3.45 | 0.00 | - | 1 | 155 | 30.54% |
